삼성전자
(005930) |
코스피 200
전기,전자
액면가 100원
|
 |
|
|
|
 08.16 15:59 |
|
|
|
|
|
| 43,900 (43,700) |
|
[시가/고가/저가] 43,800 / 43,900 / 43,300 |
| 전일비/등락률 |
▲ 200 (0.46%) |
매도호가/호가잔량 |
43,900 / 54,114 |
| 거래량/전일동시간대비 |
9,452,259 / 0 |
매수호가/호가잔량 |
43,850 / 4,058 |
| 상한가/하한가 |
56,800 / 30,600 |
총매도/총매수잔량 |
408,935 / 341,637 |
|
|
|
 |
종목: 삼성전자(005930) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 19.08.16 |
43,900 |
▲ 200 |
8,443,894 |
- |
- |
- |
- |
| 19.08.14 |
43,700 |
▲ 700 |
8,750,135 |
1,031,421 |
3,436,379,938 |
57.56 % |
2,533,402,612 |
| 19.08.13 |
43,000 |
▼ 700 |
7,276,979 |
-3,071,258 |
3,435,348,517 |
57.55 % |
2,534,434,033 |
| 19.08.12 |
43,700 |
▲ 550 |
8,466,169 |
-341,068 |
3,438,419,775 |
57.60 % |
2,531,362,775 |
| 19.08.09 |
43,150 |
▲ 500 |
9,685,147 |
-656,777 |
3,438,760,843 |
57.60 % |
2,531,021,707 |
| 19.08.08 |
42,650 |
▼ 550 |
16,926,881 |
-2,111,368 |
3,439,417,620 |
57.61 % |
2,530,364,930 |
| 19.08.07 |
43,200 |
▼ 300 |
10,002,533 |
-1,429,102 |
3,441,528,988 |
57.65 % |
2,528,253,562 |
| 19.08.06 |
43,500 |
▼ 450 |
15,083,824 |
-5,092,136 |
3,442,958,090 |
57.67 % |
2,526,824,460 |
| 19.08.05 |
43,950 |
▼ 1,000 |
14,214,086 |
-3,395,074 |
3,448,050,226 |
57.76 % |
2,521,732,324 |
| 19.08.02 |
44,950 |
▼ 250 |
12,151,374 |
-2,094,800 |
3,451,445,300 |
57.82 % |
2,518,337,250 |
| 19.08.01 |
45,200 |
▼ 150 |
7,811,181 |
-8,154,632 |
3,453,540,100 |
57.85 % |
2,516,242,450 |
| 19.07.31 |
45,350 |
▼ 1,200 |
12,872,916 |
-1,302,082 |
3,461,694,732 |
57.99 % |
2,508,087,818 |
| 19.07.30 |
46,550 |
▲ 450 |
5,551,014 |
975,245 |
3,462,996,814 |
58.01 % |
2,506,785,736 |
| 19.07.29 |
46,100 |
▼ 1,050 |
6,856,846 |
5,537,869 |
3,462,021,569 |
57.99 % |
2,507,760,981 |
| 19.07.26 |
47,150 |
▼ 50 |
7,873,886 |
1,213,878 |
3,456,483,700 |
57.90 % |
2,513,298,850 |
| 19.07.25 |
47,200 |
▲ 800 |
8,408,838 |
2,514,615 |
3,455,269,822 |
57.88 % |
2,514,512,728 |
| 19.07.24 |
46,400 |
▼ 900 |
8,756,522 |
788,069 |
3,452,755,207 |
57.84 % |
2,517,027,343 |
| 19.07.23 |
47,300 |
▲ 100 |
9,061,381 |
1,368,352 |
3,451,967,138 |
57.82 % |
2,517,815,412 |
| 19.07.22 |
47,200 |
▲ 400 |
9,009,109 |
3,934,630 |
3,450,598,786 |
57.80 % |
2,519,183,764 |
| 19.07.19 |
46,800 |
▲ 700 |
8,819,393 |
707,484 |
3,446,664,156 |
57.74 % |
2,523,118,394 |
| 19.07.18 |
46,100 |
▲ 50 |
5,143,554 |
933,808 |
3,445,956,672 |
57.72 % |
2,523,825,878 |
| 19.07.17 |
46,050 |
▼ 800 |
5,216,602 |
499,329 |
3,445,022,864 |
57.71 % |
2,524,759,686 |
| 19.07.16 |
46,850 |
▲ 400 |
7,407,824 |
2,098,465 |
3,444,523,535 |
57.70 % |
2,525,259,015 |
| 19.07.15 |
46,450 |
▲ 150 |
4,717,226 |
1,105,137 |
3,442,425,070 |
57.66 % |
2,527,357,480 |
| 19.07.12 |
46,300 |
▲ 100 |
5,245,804 |
2,185,766 |
3,441,319,933 |
57.65 % |
2,528,462,617 |
| 19.07.11 |
46,200 |
▲ 650 |
10,989,751 |
3,950,098 |
3,439,134,167 |
57.61 % |
2,530,648,383 |
| 19.07.10 |
45,550 |
▲ 450 |
9,253,930 |
6,844,533 |
3,435,184,069 |
57.54 % |
2,534,598,481 |
| 19.07.09 |
45,100 |
▲ 700 |
7,646,421 |
2,326,814 |
3,428,339,536 |
57.43 % |
2,541,443,014 |
| 19.07.08 |
44,400 |
▼ 1,250 |
7,823,843 |
590,150 |
3,426,012,722 |
57.39 % |
2,543,769,828 |
| 19.07.05 |
45,650 |
▼ 350 |
7,235,395 |
34,284 |
3,425,422,572 |
57.38 % |
2,544,359,978 |
| 19.07.04 |
46,000 |
▲ 600 |
6,365,573 |
884,652 |
3,425,388,288 |
57.38 % |
2,544,394,262 |
| 19.07.03 |
45,400 |
▼ 850 |
9,669,368 |
868,729 |
3,424,503,636 |
57.36 % |
2,545,278,914 |
| 19.07.02 |
46,250 |
▼ 350 |
8,463,073 |
2,219,049 |
3,423,634,907 |
57.35 % |
2,546,147,643 |
| 19.07.01 |
46,600 |
▼ 400 |
11,383,522 |
2,386,472 |
3,421,415,858 |
57.31 % |
2,548,366,692 |
| 19.06.28 |
47,000 |
▲ 500 |
12,949,231 |
7,048,268 |
3,419,029,386 |
57.27 % |
2,550,753,164 |
| 19.06.27 |
46,500 |
▲ 800 |
12,603,534 |
2,578,905 |
3,411,981,118 |
57.15 % |
2,557,801,432 |
| 19.06.26 |
45,700 |
▲ 100 |
9,226,097 |
-2,119,172 |
3,409,402,213 |
57.11 % |
2,560,380,337 |
| 19.06.25 |
45,600 |
▲ 100 |
7,076,774 |
473,220 |
3,411,521,385 |
57.15 % |
2,558,261,165 |
| 19.06.24 |
45,500 |
▼ 200 |
6,085,066 |
-1,086,789 |
3,411,048,165 |
57.14 % |
2,558,734,385 |
| 19.06.21 |
45,700 |
▲ 200 |
9,454,913 |
697,334 |
3,412,134,954 |
57.16 % |
2,557,647,596 |
| 19.06.20 |
45,500 |
▲ 150 |
7,147,785 |
17,476 |
3,411,437,620 |
57.15 % |
2,558,344,930 |
|
|
|
RSS
